| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2004 | HKD | 3.06 | 3.19 | 3.06 | 3.16 | 3.16 | +0.11 (+3.61%) | 200,841 |
| 3 Aug 2004 | HKD | 3.09 | 3.1 | 3.02 | 3.05 | 3.05 | -0.04 (-1.29%) | 48,180 |
| 2 Aug 2004 | HKD | 3.06 | 3.12 | 3.05 | 3.09 | 3.09 | +0.03 (+0.98%) | 86,580 |
| 30 Jul 2004 | HKD | 3.2 | 3.2 | 3.05 | 3.06 | 3.06 | -0.16 (-4.97%) | 189,900 |
| 29 Jul 2004 | HKD | 3.16 | 3.24 | 3.1 | 3.22 | 3.22 | +0.11 (+3.54%) | 221,700 |
| 28 Jul 2004 | HKD | 3.24 | 3.25 | 3.01 | 3.11 | 3.11 | -0.13 (-4.01%) | 291,660 |
| 27 Jul 2004 | HKD | 3.28 | 3.34 | 3.22 | 3.24 | 3.24 | -0.04 (-1.22%) | 60,700 |
| 26 Jul 2004 | HKD | 3.29 | 3.29 | 3.23 | 3.28 | 3.28 | -0.02 (-0.61%) | 37,535 |
| 23 Jul 2004 | HKD | 3.23 | 3.31 | 3.18 | 3.3 | 3.3 | +0.07 (+2.17%) | 196,500 |
| 22 Jul 2004 | HKD | 3.27 | 3.27 | 3.2 | 3.23 | 3.23 | -0.04 (-1.22%) | 97,800 |
| 21 Jul 2004 | HKD | 3.28 | 3.28 | 3.2 | 3.27 | 3.27 | -0.01 (-0.30%) | 166,295 |
| 20 Jul 2004 | HKD | 3.3 | 3.35 | 3.23 | 3.28 | 3.28 | -0.08 (-2.38%) | 121,970 |
| 19 Jul 2004 | HKD | 3.4 | 3.4 | 3.33 | 3.36 | 3.36 | -0.02 (-0.59%) | 95,900 |
| 16 Jul 2004 | HKD | 3.26 | 3.41 | 3.26 | 3.38 | 3.38 | +0.07 (+2.11%) | 247,650 |
| 15 Jul 2004 | HKD | 3.39 | 3.39 | 3.2 | 3.31 | 3.31 | -0.03 (-0.90%) | 152,900 |
| 14 Jul 2004 | HKD | 3.43 | 3.43 | 3.32 | 3.34 | 3.34 | -0.09 (-2.62%) | 75,500 |
| 13 Jul 2004 | HKD | 3.33 | 3.43 | 3.33 | 3.43 | 3.43 | +0.05 (+1.48%) | 106,300 |
| 12 Jul 2004 | HKD | 3.48 | 3.48 | 3.35 | 3.38 | 3.38 | -0.09 (-2.59%) | 135,700 |
| 9 Jul 2004 | HKD | 3.49 | 3.55 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 74,400 |
| 8 Jul 2004 | HKD | 3.46 | 3.52 | 3.43 | 3.51 | 3.51 | +0.04 (+1.15%) | 97,900 |
| 7 Jul 2004 | HKD | 3.46 | 3.49 | 3.39 | 3.47 | 3.47 | -0.01 (-0.29%) | 126,366 |
| 6 Jul 2004 | HKD | 3.51 | 3.53 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 137,000 |
| 5 Jul 2004 | HKD | 3.51 | 3.51 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 210,300 |
| 2 Jul 2004 | HKD | 3.51 | 3.53 | 3.45 | 3.5 | 3.5 | -0.05 (-1.41%) | 122,300 |
| 1 Jul 2004 | HKD | 3.5 | 3.58 | 3.49 | 3.55 | 3.55 | +0.09 (+2.60%) | 203,968 |
| 30 Jun 2004 | HKD | 3.47 | 3.49 | 3.4 | 3.46 | 3.46 | -0.02 (-0.57%) | 118,098 |
| 29 Jun 2004 | HKD | 3.36 | 3.49 | 3.33 | 3.48 | 3.48 | +0.12 (+3.57%) | 179,732 |
| 28 Jun 2004 | HKD | 3.4 | 3.42 | 3.36 | 3.36 | 3.36 | -0.03 (-0.88%) | 89,000 |
| 25 Jun 2004 | HKD | 3.4 | 3.51 | 3.39 | 3.39 | 3.39 | -0.07 (-2.02%) | 74,900 |
| 24 Jun 2004 | HKD | 3.5 | 3.5 | 3.45 | 3.46 | 3.46 | 0.0 (0.0%) | 46,000 |
